JPMorgan US Smaller Companies Investment Trust plc - JUSC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	415.25	418	418	424	412	69,091
January 13, 2026	413.2	418	418	421	410	137,860
January 12, 2026	411	416	416	418	411	140,366
January 09, 2026	405.32	418	418	418	405.32	102,988
January 08, 2026	408	411	411	414	405	95,706
January 07, 2026	413	409	409	413	405	220,083
January 06, 2026	402.45	405	405	412.72	401.4	216,217
January 05, 2026	399.41	406	406	406	397	137,440
January 02, 2026	400.75	400	400	400.75	392.24	84,963
December 31, 2025	400	400	400	402	399	54,926
December 30, 2025	402.25	399	399	405	399	50,962
December 29, 2025	404.69	403	403	406	400	95,592
December 24, 2025	402	400	400	403	400	64,205
December 23, 2025	400	400	400	409	400	109,334
December 22, 2025	403	405	405	407	400	168,609
December 19, 2025	401.9	400	400	404	400	79,066
December 18, 2025	397	401	401	408	397	152,037
December 17, 2025	402.65	399	399	404	398	116,610
December 16, 2025	408	398	398	408	398	51,633
December 15, 2025	402.83	402	402	407	400	145,246
December 12, 2025	405	405	405	407	401	80,287
December 11, 2025	392.8	402	402	403	392.8	43,494
December 10, 2025	396	394	394	396.3	392	17,562
December 09, 2025	391	396	396	397	389	82,247
December 08, 2025	390	392	392	396	390	125,589
December 05, 2025	393.3	394	394	396	386	104,248
December 04, 2025	388	389	389	392	388	83,952
December 03, 2025	384	390	390	392	384	64,217
December 02, 2025	384	388	388	394	384	72,875
December 01, 2025	389	389	389	395	385.42	150,969
November 28, 2025	384	392	392	392	384	112,954
November 27, 2025	387.56	388	388	392	387.56	92,082
November 26, 2025	386	390	390	392	385	142,975
November 25, 2025	378	386	386	387	372	136,417
November 24, 2025	371.54	381	381	381	371.54	156,389
November 21, 2025	368.84	376	376	376	368.2	85,549
November 20, 2025	369	376	376	381	369	137,081
November 19, 2025	365	369	369	375	365	585,581
November 18, 2025	373	370	370	373	366.5	235,100
November 17, 2025	379.76	377	377	385	377	138,499
November 14, 2025	384	385	385	386	377	170,702
November 13, 2025	383	386	386	388.97	383	168,728
November 12, 2025	383.99	388	388	390	380	92,525
November 11, 2025	376	384	384	386	376	285,773
November 10, 2025	380	379	379	381	376	259,464
November 07, 2025	377	372	372	379	372	237,760
November 06, 2025	385	378	378	385	377	155,138
November 05, 2025	376	382	382	383	376	189,751
November 04, 2025	380	379	379	381	376.2	288,356
November 03, 2025	379	378	378	381.13	376	383,714
October 31, 2025	385	377	377	385	375.64	292,695
October 30, 2025	384	384	384	384	380.33	171,433
October 29, 2025	385.53	385	385	389	383.5	169,262
October 28, 2025	387.2	385	385	389	383.52	131,679
October 27, 2025	384.75	386	386	389	384	256,211
October 24, 2025	381.31	385	385	385.3	381	302,811
October 23, 2025	381	379	379	383	378	294,311
October 22, 2025	383	380	380	387.59	380	275,460
October 21, 2025	380.1	382	382	383	377	352,164
October 20, 2025	376.8	379	379	380	375	293,162

JPMorgan US Smaller Companies Investment Trust plc (JUSC.L) LSE